stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,211300,468249750,6440,6440,6440,6440,3971
20230922,211200,468249750,6440,6440,6440,6440,0
20230922,211100,468249750,6440,6440,6440,6440,0
20230922,211000,468249750,6440,6440,6440,6440,0
20230922,210900,468249750,6440,6440,6440,6440,0
20230922,210800,468249750,6440,6440,6440,6440,0
20230922,210700,468249750,6440,6440,6440,6440,0
20230922,210600,468249750,6440,6440,6440,6440,0
20230922,210500,468249750,6440,6440,6440,6440,0
20230922,210400,468249750,6440,6440,6440,6440,0
20230922,210300,468249750,6440,6440,6440,6440,0
20230922,210200,468249750,6440,6440,6440,6440,0
20230922,210100,468249750,6440,6440,6440,6440,0
20230922,210000,468249750,6440,6440,6440,6440,0
20230922,205900,468249750,6440,6440,6440,6440,0
20230922,205800,468249750,6440,6440,6440,6440,0
20230922,205700,468249750,6440,6440,6440,6440,0
20230922,205600,468249750,6440,6440,6440,6440,0
20230922,205500,468249750,6440,6440,6440,6440,0
20230922,205400,468249750,6440,6440,6440,6440,0
20230922,205300,468249750,6440,6440,6440,6440,0
20230922,205200,468249750,6440,6440,6440,6440,0
20230922,205100,468249750,6440,6440,6440,6440,0
20230922,205000,468249750,6440,6440,6440,6440,0
20230922,204900,468249750,6440,6440,6440,6440,0
20230922,204800,468249750,6440,6440,6440,6440,0
20230922,204700,468249750,6440,6440,6440,6440,0
20230922,204600,468249750,6440,6440,6440,6440,0
20230922,204500,468249750,6440,6440,6440,6440,0
20230922,204400,468249750,6440,6440,6440,6440,0
20230922,204300,468249750,6440,6440,6440,6440,3971
20230922,204200,468249750,6440,6440,6440,6440,0
20230922,204100,468249750,6440,6440,6440,6440,0
20230922,204000,468249750,6440,6440,6440,6440,0
20230922,203900,468249750,6440,6440,6440,6440,0
20230922,203800,468249750,6440,6440,6440,6440,0
20230922,203700,468249750,6440,6440,6440,6440,0
20230922,203600,468249750,6440,6440,6440,6440,0
20230922,203500,468249750,6440,6440,6440,6440,0
20230922,203400,468249750,6440,6440,6440,6440,0
20230922,203300,468249750,6440,6440,6440,6440,0
20230922,203200,468249750,6440,6440,6440,6440,0
20230922,203100,468249750,6440,6440,6440,6440,0
20230922,203000,468249750,6440,6440,6440,6440,0
20230922,202900,468249750,6440,6440,6440,6440,0
20230922,202800,468249750,6440,6440,6440,6440,0
20230922,202700,468249750,6440,6440,6440,6440,0
20230922,202600,468249750,6440,6440,6440,6440,0
20230922,202500,468249750,6440,6440,6440,6440,0
20230922,202400,468249750,6440,6440,6440,6440,0
20230922,202300,468249750,6440,6440,6440,6440,0
20230922,202200,468249750,6440,6440,6440,6440,0
20230922,202100,468249750,6440,6440,6440,6440,0
20230922,202000,468249750,6440,6440,6440,6440,0
20230922,201900,468249750,6440,6440,6440,6440,0
20230922,201800,468249750,6440,6440,6440,6440,0
20230922,201700,468249750,6440,6440,6440,6440,0
20230922,201600,468249750,6440,6440,6440,6440,0
20230922,201500,468249750,6440,6440,6440,6440,0
20230922,201400,468249750,6440,6440,6440,6440,0
20230922,201300,468249750,6440,6440,6440,6440,3971
20230922,201200,468249750,6440,6440,6440,6440,0
20230922,201100,468249750,6440,6440,6440,6440,0
20230922,201000,468249750,6440,6440,6440,6440,0
20230922,200900,468249750,6440,6440,6440,6440,0
20230922,200800,468249750,6440,6440,6440,6440,0
20230922,200700,468249750,6440,6440,6440,6440,0
20230922,200600,468249750,6440,6440,6440,6440,0
20230922,200500,468249750,6440,6440,6440,6440,0
20230922,200400,468249750,6440,6440,6440,6440,0
20230922,200300,468249750,6440,6440,6440,6440,0
20230922,200200,468249750,6440,6440,6440,6440,0
20230922,200100,468249750,6440,6440,6440,6440,0
20230922,200000,468249750,6440,6440,6440,6440,0
20230922,195900,468249750,6440,6440,6440,6440,0
20230922,195800,468249750,6440,6440,6440,6440,0
20230922,195700,468249750,6440,6440,6440,6440,0
20230922,195600,468249750,6440,6440,6440,6440,0
20230922,195500,468249750,6440,6440,6440,6440,0
20230922,195400,468249750,6440,6440,6440,6440,0
20230922,195300,468249750,6440,6440,6440,6440,0
20230922,195200,468249750,6440,6440,6440,6440,0
20230922,195100,468249750,6440,6440,6440,6440,0
20230922,195000,468249750,6440,6440,6440,6440,0
20230922,194900,468249750,6440,6440,6440,6440,0
20230922,194800,468249750,6440,6440,6440,6440,0
20230922,194700,468249750,6440,6440,6440,6440,0
20230922,194600,468249750,6440,6440,6440,6440,0
20230922,194500,468249750,6440,6440,6440,6440,0
20230922,194400,468249750,6440,6440,6440,6440,0
20230922,194300,468249750,6440,6440,6440,6440,3971
20230922,194200,468249750,6440,6440,6440,6440,0
20230922,194100,468249750,6440,6440,6440,6440,0
20230922,194000,468249750,6440,6440,6440,6440,0
20230922,193900,468249750,6440,6440,6440,6440,0
20230922,193800,468249750,6440,6440,6440,6440,0
20230922,193700,468249750,6440,6440,6440,6440,0
20230922,193600,468249750,6440,6440,6440,6440,0
20230922,193500,468249750,6440,6440,6440,6440,0
20230922,193400,468249750,6440,6440,6440,6440,0
20230922,193300,468249750,6440,6440,6440,6440,0
20230922,193200,468249750,6440,6440,6440,6440,0
20230922,193100,468249750,6440,6440,6440,6440,0
20230922,193000,468249750,6440,6440,6440,6440,0
20230922,192900,468249750,6440,6440,6440,6440,0
20230922,192800,468249750,6440,6440,6440,6440,0
20230922,192700,468249750,6440,6440,6440,6440,0
20230922,192600,468249750,6440,6440,6440,6440,0
20230922,192500,468249750,6440,6440,6440,6440,0
20230922,192400,468249750,6440,6440,6440,6440,0
20230922,192300,468249750,6440,6440,6440,6440,0
20230922,192200,468249750,6440,6440,6440,6440,0
20230922,192100,468249750,6440,6440,6440,6440,0
20230922,192000,468249750,6440,6440,6440,6440,0
20230922,191900,468249750,6440,6440,6440,6440,0
20230922,191800,468249750,6440,6440,6440,6440,0
20230922,191700,468249750,6440,6440,6440,6440,0
20230922,191600,468249750,6440,6440,6440,6440,0
20230922,191500,468249750,6440,6440,6440,6440,0
20230922,191400,468249750,6440,6440,6440,6440,0
20230922,191300,468249750,6440,6440,6440,6440,3971
20230922,191200,468249750,6440,6440,6440,6440,0
20230922,191100,468249750,6440,6440,6440,6440,0
20230922,191000,468249750,6440,6440,6440,6440,0
20230922,190900,468249750,6440,6440,6440,6440,0
20230922,190800,468249750,6440,6440,6440,6440,0
20230922,190700,468249750,6440,6440,6440,6440,0
20230922,190600,468249750,6440,6440,6440,6440,0
20230922,190500,468249750,6440,6440,6440,6440,0
20230922,190400,468249750,6440,6440,6440,6440,0
20230922,190300,468249750,6440,6440,6440,6440,0
20230922,190200,468249750,6440,6440,6440,6440,0
20230922,190100,468249750,6440,6440,6440,6440,0
20230922,190000,468249750,6440,6440,6440,6440,0
20230922,185900,468249750,6440,6440,6440,6440,0
20230922,185800,468249750,6440,6440,6440,6440,0
20230922,185700,468249750,6440,6440,6440,6440,0
20230922,185600,468249750,6440,6440,6440,6440,0
20230922,185500,468249750,6440,6440,6440,6440,0
20230922,185400,468249750,6440,6440,6440,6440,0
20230922,185300,468249750,6440,6440,6440,6440,0
20230922,185200,468249750,6440,6440,6440,6440,0
20230922,185100,468249750,6440,6440,6440,6440,0
20230922,185000,468249750,6440,6440,6440,6440,0
20230922,184900,468249750,6440,6440,6440,6440,0
20230922,184800,468249750,6440,6440,6440,6440,0
20230922,184700,468249750,6440,6440,6440,6440,0
20230922,184600,468249750,6440,6440,6440,6440,0
20230922,184500,468249750,6440,6440,6440,6440,0
20230922,184400,468249750,6440,6440,6440,6440,0
20230922,184300,468249750,6440,6440,6440,6440,3971
20230922,184200,468249750,6440,6440,6440,6440,0
20230922,184100,468249750,6440,6440,6440,6440,0
20230922,184000,468249750,6440,6440,6440,6440,0
20230922,183900,468249750,6440,6440,6440,6440,0
20230922,183800,468249750,6440,6440,6440,6440,0
20230922,183700,468249750,6440,6440,6440,6440,0
20230922,183600,468249750,6440,6440,6440,6440,0
20230922,183500,468249750,6440,6440,6440,6440,0
20230922,183400,468249750,6440,6440,6440,6440,0
20230922,183300,468249750,6440,6440,6440,6440,0
20230922,183200,468249750,6440,6440,6440,6440,0
20230922,183100,468249750,6440,6440,6440,6440,0
20230922,183000,468249750,6440,6440,6440,6440,0
20230922,182900,468249750,6440,6440,6440,6440,0
20230922,182800,468249750,6440,6440,6440,6440,0
20230922,182700,468249750,6440,6440,6440,6440,0
20230922,182600,468249750,6440,6440,6440,6440,0
20230922,182500,468249750,6440,6440,6440,6440,0
20230922,182400,468249750,6440,6440,6440,6440,0
20230922,182300,468249750,6440,6440,6440,6440,0
20230922,182200,468249750,6440,6440,6440,6440,0
20230922,182100,468249750,6440,6440,6440,6440,0
20230922,182000,468249750,6440,6440,6440,6440,0
20230922,181900,468249750,6440,6440,6440,6440,0
20230922,181800,468249750,6440,6440,6440,6440,0
20230922,181700,468249750,6440,6440,6440,6440,0
20230922,181600,468249750,6440,6440,6440,6440,0
20230922,181500,468249750,6440,6440,6440,6440,0
20230922,181400,468249750,6440,6440,6440,6440,0
20230922,181300,468249750,6440,6440,6440,6440,3971
20230922,181200,468249750,6440,6440,6440,6440,0
20230922,181100,468249750,6440,6440,6440,6440,0
20230922,181000,468249750,6440,6440,6440,6440,0
20230922,180900,468249750,6440,6440,6440,6440,0
20230922,180800,468249750,6440,6440,6440,6440,0
20230922,180700,468249750,6440,6440,6440,6440,0
20230922,180600,468249750,6440,6440,6440,6440,0
20230922,180500,468249750,6440,6440,6440,6440,0
20230922,180400,468249750,6440,6440,6440,6440,0
20230922,180300,468249750,6440,6440,6440,6440,0
20230922,180200,468249750,6440,6440,6440,6440,0
20230922,180100,468249750,6440,6440,6440,6440,0
20230922,180000,468249750,6440,6440,6440,6440,0
20230922,175900,468249750,6440,6440,6440,6440,0
20230922,175800,468249750,6440,6440,6440,6440,0
20230922,175700,468249750,6440,6440,6440,6440,0
20230922,175600,468249750,6440,6440,6440,6440,0
20230922,175500,468249750,6440,6440,6440,6440,0
20230922,175400,468249750,6440,6440,6440,6440,0
20230922,175300,468249750,6440,6440,6440,6440,0
20230922,175200,468249750,6440,6440,6440,6440,0
20230922,175100,468249750,6440,6440,6440,6440,0
20230922,175000,468249750,6440,6440,6440,6440,0
20230922,174900,468249750,6440,6440,6440,6440,0
20230922,174800,468249750,6440,6440,6440,6440,0
20230922,174700,468249750,6440,6440,6440,6440,0
20230922,174600,468249750,6440,6440,6440,6440,0
20230922,174500,468249750,6440,6440,6440,6440,0
20230922,174400,468249750,6440,6440,6440,6440,0
20230922,174300,468249750,6440,6440,6440,6440,3971
20230922,174200,468249750,6440,6440,6440,6440,0
20230922,174100,468249750,6440,6440,6440,6440,0
20230922,174000,468249750,6440,6440,6440,6440,0
20230922,173900,468249750,6440,6440,6440,6440,0
20230922,173800,468249750,6440,6440,6440,6440,0
20230922,173700,468249750,6440,6440,6440,6440,0
20230922,173600,468249750,6440,6440,6440,6440,0
20230922,173500,468249750,6440,6440,6440,6440,0
20230922,173400,468249750,6440,6440,6440,6440,0
20230922,173300,468249750,6440,6440,6440,6440,0
20230922,173200,468249750,6440,6440,6440,6440,0
20230922,173100,468249750,6440,6440,6440,6440,0
20230922,173000,468249750,6440,6440,6440,6440,0
20230922,172900,468249750,6440,6440,6440,6440,0
20230922,172800,468249750,6440,6440,6440,6440,0
20230922,172700,468249750,6440,6440,6440,6440,0
20230922,172600,468249750,6440,6440,6440,6440,0
20230922,172500,468249750,6440,6440,6440,6440,0
20230922,172400,468249750,6440,6440,6440,6440,0
20230922,172300,468249750,6440,6440,6440,6440,0
20230922,172200,468249750,6440,6440,6440,6440,0
20230922,172100,468249750,6440,6440,6440,6440,0
20230922,172000,468249750,6440,6440,6440,6440,0
20230922,171900,468249750,6440,6440,6440,6440,0
20230922,171800,468249750,6440,6440,6440,6440,0
20230922,171700,468249750,6440,6440,6440,6440,0
20230922,171600,468249750,6440,6440,6440,6440,0
20230922,171500,468249750,6440,6440,6440,6440,0
20230922,171400,468249750,6440,6440,6440,6440,0
20230922,171300,468249750,6440,6440,6440,6440,3971
20230922,171200,468249750,6440,6440,6440,6440,0
20230922,171100,468249750,6440,6440,6440,6440,0
20230922,171000,468249750,6440,6440,6440,6440,0
20230922,170900,468249750,6440,6440,6440,6440,0
20230922,170800,468249750,6440,6440,6440,6440,0
20230922,170700,468249750,6440,6440,6440,6440,0
20230922,170600,468249750,6440,6440,6440,6440,0
20230922,170500,468249750,6440,6440,6440,6440,0
20230922,170400,468249750,6440,6440,6440,6440,0
20230922,170300,468249750,6440,6440,6440,6440,0
20230922,170200,468249750,6440,6440,6440,6440,0
20230922,170100,468249750,6440,6440,6440,6440,0
20230922,170000,468249750,6440,6440,6440,6440,0
20230922,165900,468249750,6440,6440,6440,6440,0
20230922,165800,468249750,6440,6440,6440,6440,0
20230922,165700,468249750,6440,6440,6440,6440,0
20230922,165600,468249750,6440,6440,6440,6440,0
20230922,165500,468249750,6440,6440,6440,6440,0
20230922,165400,468249750,6440,6440,6440,6440,0
20230922,165300,468249750,6440,6440,6440,6440,0
20230922,165200,468249750,6440,6440,6440,6440,0
20230922,165100,468249750,6440,6440,6440,6440,0
20230922,165000,468249750,6440,6440,6440,6440,0
20230922,164900,468249750,6440,6440,6440,6440,0
20230922,164800,468249750,6440,6440,6440,6440,0
20230922,164700,468249750,6440,6440,6440,6440,0
20230922,164600,468249750,6440,6440,6440,6440,0
20230922,164500,468249750,6440,6440,6440,6440,0
20230922,164400,468249750,6440,6440,6440,6440,0
20230922,164300,468249750,6440,6440,6440,6440,3971
20230922,164200,468249750,6440,6440,6440,6440,0
20230922,164100,468249750,6440,6440,6440,6440,0
20230922,164000,468249750,6440,6440,6440,6440,0
20230922,163900,468249750,6440,6440,6440,6440,0
20230922,163800,468249750,6440,6440,6440,6440,0
20230922,163700,468249750,6440,6440,6440,6440,0
20230922,163600,468249750,6440,6440,6440,6440,0
20230922,163500,468249750,6440,6440,6440,6440,0
20230922,163400,468249750,6440,6440,6440,6440,0
20230922,163300,468249750,6440,6440,6440,6440,0
20230922,163200,468249750,6440,6440,6440,6440,0
20230922,163100,468249750,6440,6440,6440,6440,0
20230922,163000,468249750,6440,6440,6440,6440,0
20230922,162900,468249750,6440,6440,6440,6440,0
20230922,162800,468249750,6440,6440,6440,6440,0
20230922,162700,468249750,6440,6440,6440,6440,0
20230922,162600,468249750,6440,6440,6440,6440,0
20230922,162500,468249750,6440,6440,6440,6440,0
20230922,162400,468249750,6440,6440,6440,6440,0
20230922,162300,468249750,6440,6440,6440,6440,0
20230922,162200,468249750,6440,6440,6440,6440,0
20230922,162100,468249750,6440,6440,6440,6440,0
20230922,162000,468249750,6440,6440,6440,6440,0
20230922,161900,468249750,6440,6440,6440,6440,0
20230922,161800,468249750,6440,6440,6440,6440,0
20230922,161700,468249750,6440,6440,6440,6440,0
20230922,161600,468249750,6440,6440,6440,6440,0
20230922,161500,468249750,6440,6440,6440,6440,0
20230922,161400,468249750,6440,6440,6440,6440,0
20230922,161300,468249750,6440,6440,6440,6440,3971
20230922,161200,468249750,6440,6440,6440,6440,0
20230922,161100,468249750,6440,6440,6440,6440,0
20230922,161000,468249750,6440,6440,6440,6440,0
20230922,160900,468249750,6440,6440,6440,6440,0
20230922,160800,468249750,6440,6440,6440,6440,0
20230922,160700,468249750,6440,6440,6440,6440,0
20230922,160600,468249750,6440,6440,6440,6440,0
20230922,160500,468249750,6440,6440,6440,6440,0
20230922,160400,468249750,6440,6440,6440,6440,0
20230922,160300,468249750,6440,6440,6440,6440,0
20230922,160200,468249750,6440,6440,6440,6440,0
20230922,160100,468249750,6440,6440,6440,6440,0
20230922,160000,468249750,6440,6440,6440,6440,0
20230922,155900,468249750,6440,6440,6440,6440,0
20230922,155800,468249750,6440,6440,6440,6440,0
20230922,155700,468249750,6440,6440,6440,6440,0
20230922,155600,468249750,6440,6440,6440,6440,0
20230922,155500,468249750,6440,6440,6440,6440,0
20230922,155400,468249750,6440,6440,6440,6440,0
20230922,155300,468249750,6440,6440,6440,6440,0
20230922,155200,468249750,6440,6440,6440,6440,0
20230922,155100,468249750,6440,6440,6440,6440,0
20230922,155000,468249750,6440,6440,6440,6440,0
20230922,154900,468249750,6440,6440,6440,6440,0
20230922,154800,468249750,6440,6440,6440,6440,0
20230922,154700,468249750,6440,6440,6440,6440,0
20230922,154600,468249750,6440,6440,6440,6440,0
20230922,154500,468249750,6440,6440,6440,6440,0
20230922,154400,468249750,6440,6440,6440,6440,0
20230922,154300,468249750,6440,6440,6440,6440,3971
20230922,154200,468249750,6440,6440,6440,6440,0
20230922,154100,468249750,6440,6440,6440,6440,0
20230922,154000,468249750,6440,6440,6440,6440,0
20230922,153900,468249750,6440,6440,6440,6440,0
20230922,153800,468249750,6440,6440,6440,6440,0
20230922,153700,468249750,6440,6440,6440,6440,0
20230922,153600,468249750,6440,6440,6440,6440,0
20230922,153500,468249750,6440,6440,6440,6440,0
20230922,153400,468249750,6440,6440,6440,6440,0
20230922,153300,468249750,6440,6440,6440,6440,0
20230922,153200,468249750,6440,6440,6440,6440,0
20230922,153100,468249750,6440,6440,6440,6440,0
20230922,153000,468249750,6440,6440,6440,6440,3971
20230922,152900,442676510,6460,6460,6460,6460,0
20230922,152800,442676510,6460,6460,6460,6460,0
20230922,152700,442676510,6460,6460,6460,6460,0
20230922,152600,442676510,6460,6460,6460,6460,0
20230922,152500,442676510,6460,6460,6460,6460,0
20230922,152400,442676510,6460,6460,6460,6460,0
20230922,152300,442676510,6460,6460,6460,6460,0
20230922,152200,442676510,6460,6460,6460,6460,0
20230922,152100,442676510,6460,6460,6460,6460,0
20230922,152000,442676510,6460,6460,6460,6460,0
20230922,151900,442676510,6460,6460,6460,6460,30
20230922,151800,442482710,6480,6480,6480,6480,10
20230922,151700,442417910,6450,6450,6450,6450,0
20230922,151600,442417910,6450,6450,6450,6450,138
20230922,151500,441527810,6450,6450,6450,6450,0
20230922,151400,441527810,6450,6480,6480,6450,479
20230922,151300,438435450,6470,6470,6470,6470,0
20230922,151200,438435450,6470,6470,6470,6470,0
20230922,151100,438435450,6470,6470,6470,6470,16
20230922,151000,438331930,6450,6450,6450,6450,1000
20230922,150900,431881930,6450,6460,6460,6450,107
20230922,150800,431191680,6450,6460,6460,6450,958
20230922,150700,425010720,6460,6460,6460,6460,71
20230922,150600,424552060,6460,6460,6460,6460,1
20230922,150500,424545600,6460,6480,6480,6460,214
20230922,150400,423162940,6480,6480,6480,6480,7
20230922,150300,423117580,6480,6480,6480,6480,1
20230922,150200,423111100,6460,6460,6460,6460,1
20230922,150100,423104640,6460,6460,6460,6460,0
20230922,150000,423104640,6460,6460,6460,6460,13
20230922,145900,423020660,6480,6480,6480,6480,0
20230922,145800,423020660,6480,6480,6480,6480,9
20230922,145700,422962340,6480,6490,6490,6480,31
20230922,145600,422761260,6490,6460,6500,6460,43
20230922,145500,422482580,6500,6460,6510,6460,910
20230922,145400,416591050,6450,6450,6450,6450,9
20230922,145300,416533000,6450,6460,6460,6450,11
20230922,145200,416461980,6460,6460,6460,6460,0
20230922,145100,416461980,6460,6450,6460,6450,11
20230922,145000,416391010,6450,6450,6450,6450,9
20230922,144900,416332960,6450,6450,6450,6450,9
20230922,144800,416274910,6490,6490,6490,6490,0
20230922,144700,416274910,6490,6490,6490,6490,0
20230922,144600,416274910,6490,6450,6490,6450,2
20230922,144500,416261970,6450,6460,6460,6450,10
20230922,144400,416197420,6460,6450,6460,6440,2621
20230922,144300,399292650,6460,6450,6460,6450,2
20230922,144200,399279740,6450,6460,6460,6450,2598
20230922,144100,382497150,6470,6470,6470,6470,10
20230922,144000,382432450,6470,6480,6480,6470,1681
20230922,143900,371547230,6480,6480,6480,6480,49
20230922,143800,371229710,6480,6480,6480,6480,6
20230922,143700,371190830,6480,6480,6480,6480,49
20230922,143600,370873310,6480,6480,6480,6480,416
20230922,143500,368177630,6500,6500,6500,6500,0
20230922,143400,368177630,6500,6490,6500,6490,80
20230922,143300,367658160,6480,6480,6480,6480,7
20230922,143200,367612800,6490,6480,6490,6480,6
20230922,143100,367573910,6480,6480,6480,6480,18
20230922,143000,367457270,6480,6480,6490,6480,136
20230922,142900,366575980,6480,6480,6480,6480,5
20230922,142800,366543580,6480,6470,6480,6470,124
20230922,142700,365740130,6470,6470,6470,6470,736
20230922,142600,360978210,6470,6470,6470,6470,4
20230922,142500,360952330,6470,6470,6470,6470,5
20230922,142400,360919980,6470,6470,6470,6470,4
20230922,142300,360894100,6470,6480,6480,6470,1314
20230922,142200,352379430,6490,6480,6490,6480,2520
20230922,142100,336049680,6490,6480,6490,6480,45
20230922,142000,335757670,6480,6480,6480,6480,5
20230922,141900,335725270,6490,6480,6490,6480,26
20230922,141800,335556580,6480,6480,6480,6480,5
20230922,141700,335524180,6490,6480,6500,6480,102
20230922,141600,334862200,6490,6490,6490,6490,7
20230922,141500,334816770,6480,6480,6480,6480,8
20230922,141400,334764930,6480,6480,6480,6480,5
20230922,141300,334732530,6480,6480,6480,6480,4
20230922,141200,334706610,6490,6480,6490,6480,2
20230922,141100,334693640,6480,6480,6490,6480,6
20230922,141000,334654750,6480,6500,6500,6480,255
20230922,140900,332998690,6490,6490,6490,6490,9
20230922,140800,332940280,6490,6490,6490,6490,4
20230922,140700,332914320,6490,6490,6490,6490,5
20230922,140600,332881870,6500,6490,6500,6490,14
20230922,140500,332790910,6490,6490,6490,6490,4
20230922,140400,332764950,6490,6480,6490,6480,211
20230922,140300,331397620,6470,6470,6470,6470,4
20230922,140200,331371740,6480,6480,6480,6480,0
20230922,140100,331371740,6480,6500,6500,6470,2004
20230922,140000,318374920,6500,6500,6500,6500,5
20230922,135900,318342420,6500,6500,6500,6500,54
20230922,135800,317991420,6500,6500,6500,6500,109
20230922,135700,317282920,6500,6500,6500,6500,4
20230922,135600,317256920,6500,6500,6500,6500,5
20230922,135500,317224420,6500,6500,6500,6500,9
20230922,135400,317165920,6500,6500,6500,6500,4
20230922,135300,317139920,6500,6500,6500,6500,5
20230922,135200,317107420,6490,6490,6490,6490,0
20230922,135100,317107420,6490,6480,6490,6480,101
20230922,135000,316451980,6480,6480,6480,6480,4
20230922,134900,316426060,6480,6480,6480,6480,5
20230922,134800,316393660,6480,6480,6480,6480,4
20230922,134700,316367740,6480,6480,6480,6480,5
20230922,134600,316335340,6480,6480,6480,6480,4
20230922,134500,316309420,6480,6480,6480,6480,9
20230922,134400,316251100,6480,6480,6480,6480,9
20230922,134300,316192780,6480,6480,6480,6480,5
20230922,134200,316160380,6490,6490,6490,6490,10
20230922,134100,316095480,6500,6480,6500,6480,49
20230922,134000,315777140,6480,6480,6480,6480,5
20230922,133900,315744740,6490,6480,6490,6480,5
20230922,133800,315712330,6480,6480,6480,6480,0
20230922,133700,315712330,6480,6480,6480,6480,9
20230922,133600,315654010,6480,6480,6480,6480,5
20230922,133500,315621610,6480,6480,6480,6480,5
20230922,133400,315589210,6480,6480,6480,6480,0
20230922,133300,315589210,6480,6480,6480,6480,4
20230922,133200,315563290,6480,6490,6490,6480,1527
20230922,133100,305668280,6480,6480,6480,6480,4
20230922,133000,305642360,6490,6490,6490,6490,0
20230922,132900,305642360,6490,6490,6490,6480,19
20230922,132800,305519090,6490,6490,6500,6490,160
20230922,132700,304479690,6490,6490,6490,6490,123
20230922,132600,303681420,6520,6520,6520,6520,30
20230922,132500,303485820,6490,6490,6490,6490,1
20230922,132400,303479330,6520,6520,6520,6520,0
20230922,132300,303479330,6520,6520,6520,6520,0
20230922,132200,303479330,6520,6520,6520,6520,3
20230922,132100,303459770,6520,6500,6520,6500,4
20230922,132000,303433750,6500,6500,6500,6500,0
20230922,131900,303433750,6500,6500,6500,6500,10
20230922,131800,303368750,6520,6520,6520,6520,210
20230922,131700,301999550,6520,6520,6520,6520,1
20230922,131600,301993030,6510,6510,6510,6510,59
20230922,131500,301608940,6510,6510,6510,6510,975
20230922,131400,295261690,6520,6520,6520,6520,0
20230922,131300,295261690,6520,6520,6520,6520,1
20230922,131200,295255170,6520,6520,6520,6520,0
20230922,131100,295255170,6520,6520,6520,6520,0
20230922,131000,295255170,6520,6520,6520,6520,1
20230922,130900,295248650,6510,6510,6510,6510,50
20230922,130800,294923150,6510,6510,6510,6510,1
20230922,130700,294916640,6520,6510,6520,6510,21
20230922,130600,294779730,6510,6510,6510,6510,407
20230922,130500,292130160,6510,6510,6510,6510,0
20230922,130400,292130160,6510,6480,6510,6480,3
20230922,130300,292110660,6480,6480,6480,6480,50
20230922,130200,291786660,6510,6510,6510,6510,0
20230922,130100,291786660,6510,6510,6510,6510,0
20230922,130000,291786660,6510,6500,6510,6480,502
20230922,125900,288528260,6510,6510,6510,6510,0
20230922,125800,288528260,6510,6510,6510,6510,0
20230922,125700,288528260,6510,6510,6510,6510,0
20230922,125600,288528260,6510,6510,6510,6510,0
20230922,125500,288528260,6510,6510,6510,6510,1
20230922,125400,288521750,6510,6510,6510,6510,0
20230922,125300,288521750,6510,6510,6510,6510,0
20230922,125200,288521750,6510,6510,6510,6510,1
20230922,125100,288515240,6500,6500,6500,6500,33
20230922,125000,288300740,6500,6500,6500,6500,2
20230922,124900,288287740,6500,6500,6500,6500,0
20230922,124800,288287740,6500,6500,6500,6500,0
20230922,124700,288287740,6500,6510,6510,6500,46
20230922,124600,287988610,6510,6510,6510,6510,6
20230922,124500,287949550,6510,6510,6510,6510,195
20230922,124400,286680100,6510,6510,6510,6510,0
20230922,124300,286680100,6510,6510,6510,6510,50
20230922,124200,286354600,6510,6510,6510,6510,210
20230922,124100,284987500,6510,6510,6510,6510,5
20230922,124000,284954950,6510,6510,6510,6510,1
20230922,123900,284948440,6510,6510,6510,6510,5
20230922,123800,284915890,6520,6520,6520,6520,5
20230922,123700,284883290,6510,6510,6510,6510,0
20230922,123600,284883290,6510,6510,6510,6510,0
20230922,123500,284883290,6510,6510,6510,6510,500
20230922,123400,281628290,6510,6510,6510,6510,0
20230922,123300,281628290,6510,6510,6510,6510,0
20230922,123200,281628290,6510,6510,6510,6510,0
20230922,123100,281628290,6510,6510,6510,6510,0
20230922,123000,281628290,6510,6510,6510,6510,0
20230922,122900,281628290,6510,6510,6510,6510,132
20230922,122800,280768970,6510,6510,6510,6510,0
20230922,122700,280768970,6510,6510,6510,6510,0
20230922,122600,280768970,6510,6510,6510,6510,36
20230922,122500,280534610,6510,6510,6510,6510,1043
20230922,122400,273744680,6510,6510,6510,6510,0
20230922,122300,273744680,6510,6510,6510,6510,0
20230922,122200,273744680,6510,6510,6510,6510,0
20230922,122100,273744680,6510,6510,6510,6510,0
20230922,122000,273744680,6510,6510,6510,6510,0
20230922,121900,273744680,6510,6510,6510,6510,0
20230922,121800,273744680,6510,6510,6510,6510,0
20230922,121700,273744680,6510,6510,6510,6510,0
20230922,121600,273744680,6510,6510,6510,6510,0
20230922,121500,273744680,6510,6510,6510,6510,0
20230922,121400,273744680,6510,6510,6510,6510,0
20230922,121300,273744680,6510,6510,6510,6510,0
20230922,121200,273744680,6510,6510,6510,6510,0
20230922,121100,273744680,6510,6510,6510,6510,0
20230922,121000,273744680,6510,6510,6510,6510,30
20230922,120900,273549380,6500,6500,6500,6500,0
20230922,120800,273549380,6500,6500,6500,6500,17
20230922,120700,273438880,6500,6500,6500,6500,0
20230922,120600,273438880,6500,6500,6500,6500,466
20230922,120500,270409880,6500,6510,6510,6500,383
20230922,120400,267916680,6510,6510,6510,6510,0
20230922,120300,267916680,6510,6510,6510,6510,0
20230922,120200,267916680,6510,6510,6510,6510,0
20230922,120100,267916680,6510,6510,6510,6510,154
20230922,120000,266914140,6500,6500,6500,6500,3
20230922,115900,266894640,6510,6510,6510,6510,0
20230922,115800,266894640,6510,6510,6510,6510,101
20230922,115700,266237130,6510,6500,6510,6500,103
20230922,115600,265566630,6500,6500,6500,6500,3
20230922,115500,265547130,6500,6500,6500,6500,103
20230922,115400,264877630,6510,6510,6510,6510,0
20230922,115300,264877630,6510,6510,6510,6510,0
20230922,115200,264877630,6510,6510,6510,6510,3
20230922,115100,264858100,6510,6510,6510,6510,0
20230922,115000,264858100,6510,6510,6510,6510,17
20230922,114900,264747430,6500,6500,6500,6500,0
20230922,114800,264747430,6500,6500,6500,6500,0
20230922,114700,264747430,6500,6500,6500,6500,0
20230922,114600,264747430,6500,6500,6500,6500,0
20230922,114500,264747430,6500,6500,6500,6500,0
20230922,114400,264747430,6500,6500,6500,6500,1144
20230922,114300,257311430,6500,6500,6500,6500,1196
20230922,114200,249537430,6520,6520,6520,6520,1
20230922,114100,249530910,6520,6520,6520,6520,0
20230922,114000,249530910,6520,6510,6520,6510,2
20230922,113900,249517880,6500,6510,6510,6500,606
20230922,113800,245577170,6510,6510,6510,6510,0
20230922,113700,245577170,6510,6510,6510,6510,1800
20230922,113600,233859170,6520,6520,6520,6520,100
20230922,113500,233207170,6520,6520,6520,6520,10
20230922,113400,233141970,6520,6520,6520,6520,1
20230922,113300,233135450,6530,6530,6530,6530,0
20230922,113200,233135450,6530,6530,6530,6530,0
20230922,113100,233135450,6530,6530,6530,6530,0
20230922,113000,233135450,6530,6530,6530,6530,4
20230922,112900,233109330,6530,6530,6530,6530,0
20230922,112800,233109330,6530,6530,6530,6530,0
20230922,112700,233109330,6530,6530,6530,6530,50
20230922,112600,232782830,6530,6530,6530,6530,0
20230922,112500,232782830,6530,6510,6530,6510,2
20230922,112400,232769790,6520,6520,6520,6520,0
20230922,112300,232769790,6520,6520,6520,6520,15
20230922,112200,232671990,6510,6510,6510,6510,60
20230922,112100,232281390,6520,6520,6520,6520,0
20230922,112000,232281390,6520,6520,6520,6520,0
20230922,111900,232281390,6520,6520,6520,6520,0
20230922,111800,232281390,6520,6520,6520,6520,0
20230922,111700,232281390,6520,6520,6520,6520,0
20230922,111600,232281390,6520,6520,6520,6520,12
20230922,111500,232203150,6530,6530,6530,6530,1
20230922,111400,232196620,6510,6510,6510,6510,0
20230922,111300,232196620,6510,6510,6510,6510,0
20230922,111200,232196620,6510,6510,6510,6510,0
20230922,111100,232196620,6510,6510,6510,6510,0
20230922,111000,232196620,6510,6510,6510,6510,0
20230922,110900,232196620,6510,6510,6510,6510,0
20230922,110800,232196620,6510,6510,6510,6510,0
20230922,110700,232196620,6510,6520,6540,6510,133
20230922,110600,231330450,6520,6520,6560,6520,301
20230922,110500,229367890,6520,6520,6520,6520,0
20230922,110400,229367890,6520,6530,6560,6520,59
20230922,110300,228983050,6530,6530,6530,6530,290
20230922,110200,227089350,6530,6530,6530,6530,1
20230922,110100,227082820,6570,6570,6570,6570,0
20230922,110000,227082820,6570,6530,6570,6530,2
20230922,105900,227069720,6530,6530,6530,6530,4012
20230922,105800,200871360,6530,6530,6530,6530,100
20230922,105700,200218360,6530,6530,6530,6530,0
20230922,105600,200218360,6530,6530,6530,6530,0
20230922,105500,200218360,6530,6530,6530,6530,0
20230922,105400,200218360,6530,6530,6530,6530,406
20230922,105300,197567180,6530,6530,6530,6530,1000
20230922,105200,191037180,6530,6530,6530,6530,49
20230922,105100,190717210,6530,6530,6530,6530,4
20230922,105000,190691090,6530,6530,6530,6530,0
20230922,104900,190691090,6530,6500,6530,6500,349
20230922,104800,188422560,6500,6500,6500,6500,1
20230922,104700,188416060,6500,6500,6500,6500,0
20230922,104600,188416060,6500,6500,6500,6500,0
20230922,104500,188416060,6500,6500,6500,6500,0
20230922,104400,188416060,6500,6530,6530,6500,55
20230922,104300,188058410,6530,6530,6530,6530,40
20230922,104200,187797210,6530,6530,6530,6530,0
20230922,104100,187797210,6530,6520,6530,6520,51
20230922,104000,187464190,6530,6530,6530,6530,0
20230922,103900,187464190,6530,6530,6530,6530,19
20230922,103800,187340120,6500,6500,6500,6500,0
20230922,103700,187340120,6500,6500,6500,6500,7
20230922,103600,187294620,6500,6500,6500,6500,16
20230922,103500,187190620,6530,6530,6530,6530,0
20230922,103400,187190620,6530,6530,6530,6530,23
20230922,103300,187040430,6530,6530,6530,6530,600
20230922,103200,183122430,6530,6530,6530,6530,50
20230922,103100,182795930,6520,6510,6520,6510,728
20230922,103000,178051180,6510,6500,6510,6500,277
20230922,102900,176250420,6500,6500,6500,6500,110
20230922,102800,175535420,6490,6490,6490,6490,1
20230922,102700,175528930,6490,6490,6490,6490,0
20230922,102600,175528930,6490,6490,6490,6490,0
20230922,102500,175528930,6490,6490,6490,6490,70
20230922,102400,175074630,6470,6470,6470,6470,0
20230922,102300,175074630,6470,6470,6470,6470,33
20230922,102200,174861120,6490,6490,6490,6490,0
20230922,102100,174861120,6490,6490,6490,6490,0
20230922,102000,174861120,6490,6490,6490,6490,30
20230922,101900,174666420,6500,6500,6500,6500,0
20230922,101800,174666420,6500,6500,6500,6500,0
20230922,101700,174666420,6500,6500,6500,6500,0
20230922,101600,174666420,6500,6500,6500,6500,0
20230922,101500,174666420,6500,6500,6500,6500,12
20230922,101400,174588420,6500,6500,6500,6500,0
20230922,101300,174588420,6500,6500,6500,6500,50
20230922,101200,174263420,6500,6470,6500,6470,22
20230922,101100,174121050,6460,6460,6460,6460,0
20230922,101000,174121050,6460,6460,6460,6460,0
20230922,100900,174121050,6460,6470,6470,6460,111
20230922,100800,173403890,6470,6470,6470,6470,500
20230922,100700,170168890,6460,6460,6460,6460,400
20230922,100600,167584890,6500,6500,6500,6500,56
20230922,100500,167220890,6500,6500,6500,6500,12
20230922,100400,167142890,6500,6500,6500,6500,0
20230922,100300,167142890,6500,6500,6500,6500,0
20230922,100200,167142890,6500,6470,6500,6460,4186
20230922,100100,140101280,6460,6470,6470,6460,1802
20230922,100000,128442390,6480,6480,6480,6480,26
20230922,095900,128273910,6480,6480,6480,6480,5
20230922,095800,128241510,6470,6470,6470,6470,10
20230922,095700,128176810,6480,6480,6480,6480,69
20230922,095600,127729690,6480,6480,6480,6480,0
20230922,095500,127729690,6480,6480,6480,6480,51
20230922,095400,127399210,6480,6480,6480,6480,57
20230922,095300,127029850,6490,6490,6490,6490,10
20230922,095200,126964950,6510,6510,6510,6510,0
20230922,095100,126964950,6510,6510,6510,6510,0
20230922,095000,126964950,6510,6510,6510,6510,0
20230922,094900,126964950,6510,6510,6510,6510,0
20230922,094800,126964950,6510,6510,6510,6510,65
20230922,094700,126541800,6520,6480,6520,6480,526
20230922,094600,123133280,6520,6520,6520,6520,1
20230922,094500,123126760,6470,6470,6520,6470,103
20230922,094400,122460300,6480,6490,6490,6480,100
20230922,094300,121812250,6500,6500,6500,6500,0
20230922,094200,121812250,6500,6500,6500,6500,101
20230922,094100,121155750,6530,6530,6530,6530,100
20230922,094000,120502750,6530,6530,6530,6530,3
20230922,093900,120483160,6500,6500,6500,6500,0
20230922,093800,120483160,6500,6500,6500,6500,1
20230922,093700,120476660,6530,6500,6530,6500,2101
20230922,093600,106820130,6500,6460,6500,6460,974
20230922,093500,100505770,6450,6460,6460,6450,422
20230922,093400,97782630,6460,6460,6460,6450,2552
20230922,093300,81321750,6460,6470,6470,6460,23
20230922,093200,81173070,6460,6470,6470,6460,10
20230922,093100,81108420,6470,6450,6470,6450,45
20230922,093000,80817610,6450,6450,6450,6450,5
20230922,092900,80785360,6460,6470,6470,6450,157
20230922,092800,79772580,6450,6470,6470,6450,1091
20230922,092700,72735610,6460,6470,6470,6460,1252
20230922,092600,64646800,6470,6470,6480,6470,421
20230922,092500,61919680,6470,6470,6470,6470,6
20230922,092400,61880860,6470,6480,6490,6470,366
20230922,092300,59510670,6480,6480,6480,6480,5
20230922,092200,59478270,6490,6470,6490,6470,77
20230922,092100,58979980,6470,6470,6470,6470,29
20230922,092000,58792350,6460,6460,6460,6460,599
20230922,091900,54922810,6470,6470,6470,6470,121
20230922,091800,54139940,6500,6500,6500,6500,0
20230922,091700,54139940,6500,6500,6500,6500,14
20230922,091600,54048940,6500,6500,6500,6500,11
20230922,091500,53977440,6500,6500,6500,6500,1
20230922,091400,53970940,6460,6460,6460,6460,100
20230922,091300,53324940,6460,6460,6460,6460,40
20230922,091200,53066540,6450,6470,6470,6450,861
20230922,091100,47500870,6500,6460,6500,6450,86
20230922,091000,46945780,6500,6460,6500,6460,179
20230922,090900,45786280,6450,6460,6460,6450,885
20230922,090800,40072810,6460,6500,6500,6460,333
20230922,090700,37920510,6500,6470,6500,6470,1003
20230922,090600,31431010,6470,6460,6470,6460,847
20230922,090500,25958900,6450,6450,6450,6450,1324
20230922,090400,17419100,6460,6510,6510,6460,1178
20230922,090300,9805910,6530,6530,6530,6530,0
20230922,090200,9805910,6530,6530,6530,6530,100
20230922,090100,9152910,6530,6540,6540,6500,268
20230922,090000,7401760,6570,6460,6570,6460,1145